Israel Corporation Ltd (TLV:ILCO)
Israel · Delayed Price · Currency is ILS · Price in ILA 8,879.00
+67.00 (0.76%)
Sep 3, 2026, 5:24 PM IDT
Israel Corporation Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 3, 2026 | 8,840.00 | 8,957.00 | 8,753.00 | 8,879.00 | 8,879.00 | 0.76% | 83,572 |
| Sep 2, 2026 | 8,534.00 | 8,821.00 | 8,508.00 | 8,812.00 | 8,812.00 | 3.26% | 143,880 |
| Sep 1, 2026 | 8,427.00 | 8,566.00 | 8,405.00 | 8,534.00 | 8,534.00 | 1.27% | 103,192 |
| Aug 31, 2026 | 8,300.00 | 8,502.00 | 8,245.00 | 8,427.00 | 8,427.00 | 1.53% | 89,957 |
| Aug 28, 2026 | 8,299.00 | 8,342.00 | 8,186.00 | 8,300.00 | 8,300.00 | -0.74% | 43,142 |
| Aug 27, 2026 | 8,380.00 | 8,404.00 | 8,297.00 | 8,362.00 | 8,362.00 | -0.10% | 53,947 |
| Aug 26, 2026 | 8,132.00 | 8,370.00 | 8,102.00 | 8,370.00 | 8,370.00 | 2.93% | 72,336 |
| Aug 25, 2026 | 8,450.00 | 8,450.00 | 8,101.00 | 8,132.00 | 8,132.00 | -3.76% | 66,620 |
| Aug 24, 2026 | 8,238.00 | 8,461.00 | 8,238.00 | 8,450.00 | 8,450.00 | 2.57% | 99,944 |
| Aug 21, 2026 | 7,978.00 | 8,311.00 | 7,978.00 | 8,238.00 | 8,238.00 | 3.78% | 103,943 |
| Aug 20, 2026 | 7,974.00 | 8,010.00 | 7,783.00 | 7,938.00 | 7,938.00 | -0.15% | 115,188 |
| Aug 19, 2026 | 7,943.00 | 7,950.00 | 7,664.00 | 7,950.00 | 7,950.00 | 0.51% | 155,011 |
| Aug 18, 2026 | 7,867.00 | 7,912.00 | 7,672.00 | 7,910.00 | 7,910.00 | 0.55% | 95,137 |
| Aug 17, 2026 | 8,117.00 | 8,117.00 | 7,825.00 | 7,867.00 | 7,867.00 | -3.08% | 115,653 |
| Aug 14, 2026 | 7,935.00 | 8,195.00 | 7,904.00 | 8,117.00 | 8,117.00 | 2.29% | 74,663 |
| Aug 13, 2026 | 8,025.00 | 8,237.00 | 7,838.00 | 7,935.00 | 7,935.00 | -1.12% | 178,765 |
| Aug 12, 2026 | 7,890.00 | 8,060.00 | 7,813.00 | 8,025.00 | 8,025.00 | 1.71% | 331,145 |
| Aug 11, 2026 | 8,000.00 | 8,000.00 | 7,763.00 | 7,890.00 | 7,890.00 | -1.38% | 87,316 |
| Aug 10, 2026 | 7,955.00 | 8,063.00 | 7,848.00 | 8,000.00 | 8,000.00 | -0.09% | 247,756 |
| Aug 7, 2026 | 7,844.00 | 8,140.00 | 7,844.00 | 8,007.00 | 8,007.00 | 2.55% | 76,592 |
| Aug 6, 2026 | 7,915.00 | 7,988.00 | 7,763.00 | 7,808.00 | 7,808.00 | -1.35% | 1,868,646 |
| Aug 5, 2026 | 7,680.00 | 8,140.00 | 7,680.00 | 7,915.00 | 7,915.00 | 3.06% | 206,119 |
| Aug 4, 2026 | 7,886.00 | 7,886.00 | 7,680.00 | 7,680.00 | 7,680.00 | -2.61% | 116,645 |
| Aug 3, 2026 | 8,012.00 | 8,026.00 | 7,725.00 | 7,886.00 | 7,886.00 | -1.57% | 161,754 |
| Jul 31, 2026 | 7,917.00 | 8,065.00 | 7,840.00 | 8,012.00 | 8,012.00 | 0.93% | 62,594 |
| Jul 30, 2026 | 7,954.00 | 8,012.00 | 7,805.00 | 7,938.00 | 7,938.00 | -0.20% | 61,740 |
| Jul 29, 2026 | 7,972.00 | 8,190.00 | 7,751.00 | 7,954.00 | 7,954.00 | -0.23% | 230,727 |
| Jul 28, 2026 | 7,875.00 | 8,056.00 | 7,802.00 | 7,972.00 | 7,972.00 | 1.23% | 71,822 |
| Jul 27, 2026 | 8,043.00 | 8,153.00 | 7,767.00 | 7,875.00 | 7,875.00 | -1.62% | 168,969 |
| Jul 24, 2026 | 8,021.00 | 8,139.00 | 7,933.00 | 8,005.00 | 8,005.00 | -2.56% | 114,430 |
| Jul 22, 2026 | 8,137.00 | 8,305.00 | 8,101.00 | 8,215.00 | 8,215.00 | 0.96% | 103,840 |
| Jul 21, 2026 | 7,776.00 | 8,137.00 | 7,770.00 | 8,137.00 | 8,137.00 | 4.64% | 176,640 |
| Jul 20, 2026 | 7,717.00 | 7,870.00 | 7,638.00 | 7,776.00 | 7,776.00 | 0.76% | 222,470 |
| Jul 17, 2026 | 7,705.00 | 7,751.00 | 7,621.00 | 7,717.00 | 7,717.00 | 0.10% | 52,190 |
| Jul 16, 2026 | 7,666.00 | 7,748.00 | 7,614.00 | 7,709.00 | 7,709.00 | 0.47% | 86,080 |
| Jul 15, 2026 | 7,483.00 | 7,687.00 | 7,483.00 | 7,673.00 | 7,673.00 | 1.37% | 116,020 |
| Jul 14, 2026 | 7,558.00 | 7,569.00 | 7,444.00 | 7,569.00 | 7,569.00 | 0.15% | 85,830 |
| Jul 13, 2026 | 7,357.00 | 7,667.00 | 7,346.00 | 7,558.00 | 7,558.00 | 2.73% | 106,660 |
| Jul 10, 2026 | 7,486.00 | 7,487.00 | 7,330.00 | 7,357.00 | 7,357.00 | -1.25% | 69,470 |
| Jul 9, 2026 | 7,778.00 | 7,800.00 | 7,450.00 | 7,450.00 | 7,450.00 | -4.22% | 104,670 |
| Jul 8, 2026 | 7,482.00 | 7,784.00 | 7,460.00 | 7,778.00 | 7,778.00 | 3.96% | 344,990 |
| Jul 7, 2026 | 7,660.00 | 7,687.00 | 7,446.00 | 7,482.00 | 7,482.00 | -2.20% | 244,630 |
| Jul 6, 2026 | 7,600.00 | 7,732.00 | 7,587.00 | 7,650.00 | 7,650.00 | 0.66% | 111,840 |
| Jul 3, 2026 | 7,710.00 | 7,709.00 | 7,566.00 | 7,600.00 | 7,600.00 | -1.43% | 46,320 |
| Jul 2, 2026 | 7,710.00 | 7,719.00 | 7,589.00 | 7,710.00 | 7,710.00 | - | 105,570 |
| Jul 1, 2026 | 7,634.00 | 7,748.00 | 7,552.00 | 7,710.00 | 7,710.00 | 1.33% | 82,810 |
| Jun 30, 2026 | 7,472.00 | 7,609.00 | 7,379.00 | 7,609.00 | 7,609.00 | 2.57% | 384,330 |
| Jun 29, 2026 | 7,310.00 | 7,529.00 | 7,252.00 | 7,418.00 | 7,418.00 | 1.48% | 126,020 |
| Jun 26, 2026 | 7,380.00 | 7,425.00 | 7,287.00 | 7,310.00 | 7,310.00 | -1.22% | 75,380 |
| Jun 25, 2026 | 7,645.00 | 7,645.00 | 7,317.00 | 7,400.00 | 7,400.00 | -3.20% | 183,520 |